|
 LVMH - [Ticker: MC.PA] |     | | Last Trade | 255.25 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | -0.85 (-0.33%) | Open | 256.65 | | High | 258.10 | Low | 255.25 | | Volume | 541,936 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 142.20 x 1,200 - 144.00 x 2,800 | | Former Close | 256.10 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MC.PA quotes from 2000-01-01 to 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-06-28 | 1,057,100 | 127.00 | 127.25 | 123.95 | 124.50 | 00:00:00 | | 2013-07-04 | 898,700 | 125.95 | 126.50 | 125.60 | 126.30 | 00:00:00 | | 2013-07-22 | 753,300 | 133.30 | 133.60 | 131.55 | 131.60 | 00:00:00 | | 2013-08-05 | 695,800 | 140.80 | 141.00 | 139.65 | 140.10 | 00:00:00 | | 2013-08-12 | 348,500 | 139.80 | 140.10 | 138.30 | 139.95 | 00:00:00 | | 2013-08-13 | 329,000 | 140.30 | 140.95 | 139.70 | 140.10 | 00:00:00 | | 2013-08-14 | 523,900 | 140.10 | 142.00 | 140.10 | 142.00 | 00:00:00 | | 2013-08-19 | 465,900 | 140.85 | 141.25 | 139.90 | 140.85 | 00:00:00 | | 2013-08-20 | 667,300 | 140.50 | 140.55 | 139.10 | 139.65 | 00:00:00 | | 2013-08-21 | 431,700 | 140.65 | 140.70 | 138.25 | 139.15 | 00:00:00 | | 2013-08-22 | 531,700 | 139.15 | 140.70 | 139.15 | 139.90 | 00:00:00 | | 2013-08-23 | 444,700 | 139.50 | 139.65 | 137.60 | 139.00 | 00:00:00 | | 2013-08-27 | 907,200 | 138.90 | 140.40 | 135.80 | 135.80 | 00:00:00 | | 2013-08-28 | 821,900 | 135.00 | 135.50 | 132.35 | 133.15 | 00:00:00 | | 2013-09-06 | 781,600 | 134.50 | 137.25 | 133.95 | 137.25 | 00:00:00 | | 2013-09-12 | 462,300 | 141.25 | 141.50 | 139.90 | 140.75 | 00:00:00 | | 2013-09-13 | 564,000 | 140.70 | 142.95 | 140.40 | 141.65 | 00:00:00 | | 2013-09-16 | 734,800 | 143.00 | 144.95 | 142.40 | 144.95 | 00:00:00 | | 2013-09-17 | 488,200 | 143.60 | 144.35 | 142.90 | 143.65 | 00:00:00 | | 2013-09-18 | 889,700 | 143.15 | 146.10 | 143.10 | 145.80 | 00:00:00 | | 2013-09-23 | 788,400 | 148.55 | 149.20 | 145.80 | 146.30 | 00:00:00 | | 2013-09-30 | 617,600 | 144.60 | 145.90 | 143.90 | 145.60 | 00:00:00 | | 2013-10-03 | 614,600 | 145.25 | 146.30 | 145.10 | 145.75 | 00:00:00 | | 2013-10-04 | 503,500 | 146.00 | 146.80 | 144.75 | 146.70 | 00:00:00 | | 2013-10-14 | 483,900 | 145.40 | 145.75 | 143.65 | 144.80 | 00:00:00 | | 2013-10-15 | 661,300 | 144.90 | 146.10 | 144.35 | 144.85 | 00:00:00 | | 2013-10-16 | 2,729,700 | 136.70 | 138.70 | 135.00 | 138.70 | 00:00:00 | | 2013-10-21 | 998,900 | 141.20 | 141.25 | 138.55 | 139.25 | 00:00:00 | | 2013-11-07 | 684,600 | 140.05 | 142.45 | 139.20 | 139.75 | 00:00:00 | | 2013-11-08 | 854,200 | 138.55 | 139.85 | 137.45 | 139.40 | 00:00:00 | | 2013-11-18 | 779,600 | 139.65 | 142.75 | 138.95 | 142.55 | 00:00:00 | | 2013-11-25 | 648,300 | 141.00 | 142.35 | 140.35 | 142.15 | 00:00:00 | | 2013-11-28 | 395,200 | 140.70 | 141.75 | 140.40 | 140.70 | 00:00:00 | | 2013-11-29 | 616,100 | 140.00 | 140.70 | 138.75 | 138.75 | 00:00:00 | | 2013-12-02 | 690,200 | 138.55 | 139.00 | 137.55 | 138.30 | 00:00:00 | | 2013-12-05 | 978,900 | 132.35 | 133.05 | 131.25 | 131.25 | 00:00:00 | | 2013-12-06 | 1,651,600 | 132.00 | 132.35 | 128.85 | 130.30 | 00:00:00 | | 2013-12-09 | 974,100 | 130.75 | 131.45 | 129.40 | 131.00 | 00:00:00 | | 2013-12-10 | 1,057,300 | 130.35 | 130.90 | 128.50 | 128.60 | 00:00:00 | | 2013-12-11 | 988,200 | 130.00 | 130.10 | 128.60 | 128.75 | 00:00:00 | | 2013-12-16 | 953,300 | 127.00 | 128.95 | 126.50 | 128.90 | 00:00:00 | | 2013-12-19 | 1,457,200 | 130.60 | 131.25 | 128.75 | 130.05 | 00:00:00 | | 2013-12-20 | 1,521,300 | 130.85 | 130.90 | 128.25 | 129.80 | 00:00:00 | | 2013-12-23 | 755,900 | 130.25 | 130.35 | 128.15 | 130.25 | 00:00:00 | | 2013-12-24 | 118,900 | 130.00 | 130.20 | 129.20 | 129.95 | 00:00:00 | | 2013-12-25 | 0 | 129.95 | 129.95 | 129.95 | 129.95 | 00:00:00 | | 2013-12-26 | 0 | 129.95 | 129.95 | 129.95 | 129.95 | 00:00:00 | | 2013-12-27 | 845,300 | 130.30 | 132.35 | 129.55 | 132.35 | 00:00:00 | | 2013-12-30 | 729,200 | 132.40 | 132.70 | 131.10 | 132.20 | 00:00:00 | | 2014-01-06 | 850,200 | 131.25 | 131.35 | 128.30 | 128.55 | 00:00:00 | | 2014-01-20 | 678,700 | 126.50 | 128.10 | 126.45 | 127.50 | 00:00:00 | | 2014-01-27 | 1,088,300 | 123.65 | 124.15 | 123.00 | 123.25 | 00:00:00 | | 2014-02-03 | 1,346,400 | 132.35 | 132.50 | 128.85 | 129.60 | 00:00:00 | | 2014-02-11 | 817,400 | 134.15 | 134.65 | 133.70 | 134.50 | 00:00:00 | | 2014-02-12 | 713,600 | 134.70 | 135.00 | 133.55 | 133.85 | 00:00:00 | | 2014-02-17 | 453,200 | 135.50 | 135.75 | 134.85 | 135.20 | 00:00:00 | | 2014-02-25 | 652,500 | 138.45 | 138.55 | 136.30 | 137.35 | 00:00:00 | | 2014-02-26 | 961,300 | 135.35 | 135.95 | 134.50 | 135.15 | 00:00:00 | | 2014-03-04 | 836,400 | 132.70 | 133.80 | 131.65 | 133.15 | 00:00:00 | | 2014-03-05 | 797,900 | 132.50 | 132.85 | 131.80 | 132.25 | 00:00:00 | | 2014-03-06 | 768,100 | 132.10 | 132.20 | 130.80 | 131.65 | 00:00:00 | | 2014-03-07 | 906,200 | 131.80 | 132.50 | 130.60 | 131.65 | 00:00:00 | | 2014-03-10 | 573,100 | 131.40 | 132.60 | 130.35 | 131.35 | 00:00:00 | | 2014-03-11 | 466,000 | 131.60 | 131.80 | 130.70 | 130.90 | 00:00:00 | | 2014-03-12 | 1,059,000 | 130.05 | 130.40 | 128.00 | 129.00 | 00:00:00 | | 2014-03-13 | 808,800 | 130.00 | 130.40 | 128.25 | 128.25 | 00:00:00 | | 2014-03-14 | 1,268,000 | 127.25 | 127.45 | 125.00 | 126.75 | 00:00:00 | | 2014-03-24 | 565,100 | 129.00 | 129.55 | 127.80 | 128.45 | 00:00:00 | | 2014-04-07 | 808,900 | 132.85 | 134.40 | 131.85 | 133.45 | 00:00:00 | | 2014-04-08 | 874,700 | 133.85 | 135.25 | 132.80 | 135.05 | 00:00:00 | | 2014-04-11 | 1,349,300 | 140.10 | 141.90 | 139.20 | 141.20 | 00:00:00 | | 2014-04-29 | 1,277,300 | 141.80 | 142.55 | 139.60 | 140.30 | 00:00:00 | | 2014-04-30 | 669,000 | 139.95 | 142.10 | 139.90 | 141.75 | 00:00:00 | | 2014-05-01 | 0 | 141.75 | 141.75 | 141.75 | 141.75 | 00:00:00 | | 2014-05-02 | 635,700 | 141.90 | 142.15 | 140.45 | 140.80 | 00:00:00 | | 2014-05-06 | 489,800 | 140.55 | 141.50 | 139.65 | 140.00 | 00:00:00 | | 2014-05-09 | 472,500 | 141.90 | 142.50 | 141.20 | 141.85 | 00:00:00 | | 2014-05-13 | 789,000 | 143.25 | 143.75 | 142.45 | 142.95 | 00:00:00 | | 2014-05-14 | 800,200 | 142.85 | 142.95 | 141.70 | 142.40 | 00:00:00 | | 2014-05-20 | 528,300 | 142.70 | 143.00 | 141.25 | 142.75 | 00:00:00 | | 2014-05-21 | 807,400 | 142.60 | 143.95 | 141.70 | 143.95 | 00:00:00 | | 2014-05-26 | 370,500 | 143.70 | 144.30 | 142.65 | 144.25 | 00:00:00 | | 2014-05-29 | 426,400 | 144.15 | 144.60 | 143.10 | 144.50 | 00:00:00 | | 2014-05-30 | 2,107,900 | 144.55 | 146.30 | 143.90 | 145.95 | 00:00:00 | | 2014-06-02 | 581,400 | 146.10 | 146.35 | 144.00 | 144.70 | 00:00:00 | | 2014-06-10 | 548,700 | 143.90 | 144.60 | 142.90 | 144.60 | 00:00:00 | | 2014-06-11 | 696,300 | 144.80 | 145.75 | 144.00 | 144.90 | 00:00:00 | | 2014-06-16 | 500,100 | 144.20 | 144.80 | 143.40 | 144.35 | 00:00:00 | | 2014-06-17 | 659,800 | 144.55 | 145.60 | 144.50 | 145.40 | 00:00:00 | | 2014-06-18 | 463,800 | 145.30 | 145.95 | 144.85 | 144.85 | 00:00:00 | | 2014-06-30 | 648,800 | 140.95 | 142.35 | 140.50 | 140.80 | 00:00:00 | | 2014-07-24 | 632,600 | 140.50 | 141.95 | 139.10 | 141.25 | 00:00:00 | | 2014-07-25 | 2,810,400 | 135.00 | 135.00 | 131.10 | 131.65 | 00:00:00 | | 2014-07-31 | 1,253,600 | 130.20 | 130.45 | 128.25 | 128.60 | 00:00:00 | | 2014-08-01 | 972,200 | 129.10 | 129.55 | 127.35 | 128.25 | 00:00:00 | | 2014-08-04 | 732,700 | 129.00 | 129.10 | 127.00 | 127.45 | 00:00:00 | | 2014-08-05 | 956,100 | 128.00 | 129.90 | 127.50 | 129.75 | 00:00:00 | | 2014-08-06 | 667,700 | 129.20 | 129.90 | 128.05 | 129.45 | 00:00:00 | | 2014-08-07 | 903,900 | 129.65 | 129.65 | 126.70 | 126.95 | 00:00:00 | | 2014-08-08 | 1,027,000 | 126.30 | 126.80 | 124.70 | 126.65 | 00:00:00 | | 2014-08-11 | 652,300 | 127.85 | 128.50 | 126.85 | 127.65 | 00:00:00 | | 2014-08-12 | 665,700 | 127.35 | 128.65 | 127.05 | 127.90 | 00:00:00 | | 2014-08-13 | 448,900 | 128.70 | 128.85 | 128.00 | 128.50 | 00:00:00 | | 2014-08-18 | 540,000 | 128.55 | 129.45 | 128.45 | 128.50 | 00:00:00 | | 2014-08-25 | 461,200 | 130.65 | 131.85 | 129.80 | 131.85 | 00:00:00 | | 2014-08-28 | 651,400 | 131.85 | 132.40 | 131.35 | 131.80 | 00:00:00 | | 2014-08-29 | 585,600 | 132.25 | 132.55 | 130.90 | 132.05 | 00:00:00 | | 2014-09-01 | 368,600 | 132.15 | 133.50 | 131.95 | 132.90 | 00:00:00 | | 2014-09-04 | 1,169,400 | 136.55 | 137.90 | 135.25 | 137.60 | 00:00:00 | | 2014-09-05 | 678,700 | 136.95 | 137.35 | 135.90 | 136.65 | 00:00:00 | | 2014-09-15 | 553,500 | 136.10 | 137.90 | 136.10 | 136.80 | 00:00:00 | | 2014-09-22 | 1,014,500 | 134.50 | 134.70 | 132.05 | 132.45 | 00:00:00 | | 2014-09-29 | 934,000 | 130.40 | 130.50 | 127.95 | 128.85 | 00:00:00 | | 2014-09-30 | 1,409,900 | 129.25 | 129.90 | 128.65 | 128.70 | 00:00:00 | | 2014-10-01 | 1,092,400 | 128.95 | 130.00 | 127.15 | 127.35 | 00:00:00 | | 2014-10-07 | 1,291,100 | 128.20 | 128.35 | 125.60 | 125.75 | 00:00:00 | | 2014-10-08 | 1,168,700 | 125.65 | 126.90 | 125.15 | 126.35 | 00:00:00 | | 2014-10-09 | 1,148,000 | 127.85 | 128.30 | 126.45 | 127.10 | 00:00:00 | | 2014-10-10 | 1,178,500 | 127.00 | 127.20 | 124.45 | 125.00 | 00:00:00 | | 2014-10-23 | 899,600 | 126.40 | 128.75 | 125.15 | 128.55 | 00:00:00 | | 2014-10-24 | 828,000 | 127.95 | 128.70 | 127.20 | 128.25 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
